La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0670 -0,0055 (-0,51 %) Gold future
2 302,20 -0,70 (-0,03 %) Bitcoin EUR
56 768,95 -3 051,48 (-5,10 %)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240517C00020000 | 2024-04-12 3:21PM EDT | 20.00 | 13.20 | 10.30 | 12.80 | 0.00 | - | - | 3 | 137.70% |
| BKR240517C00023000 | 2024-04-12 3:28PM EDT | 23.00 | 10.20 | 9.50 | 10.60 | 0.00 | - | 20 | 19 | 129.88% |
| BKR240517C00024000 | 2024-04-12 3:16PM EDT | 24.00 | 9.20 | 8.50 | 10.30 | 0.00 | - | 21 | 21 | 142.77% |
| BKR240517C00025000 | 2024-04-15 1:00PM EDT | 25.00 | 7.70 | 7.50 | 7.80 | 0.00 | - | - | 41 | 59.38% |
| BKR240517C00026000 | 2024-04-15 2:06PM EDT | 26.00 | 6.60 | 6.10 | 7.10 | 0.00 | - | - | 28 | 97.66% |
| BKR240517C00027000 | 2024-04-22 11:09AM EDT | 27.00 | 5.50 | 5.20 | 5.80 | 0.00 | - | - | 1 | 64.06% |
| BKR240517C00028000 | 2024-04-18 11:25AM EDT | 28.00 | 4.66 | 4.50 | 6.80 | 0.00 | - | 1 | 4 | 102.54% |
| BKR240517C00029000 | 2024-04-24 10:21AM EDT | 29.00 | 4.60 | 3.20 | 4.80 | 0.00 | - | 3 | 5 | 57.52% |
| BKR240517C00030000 | 2024-04-30 12:24PM EDT | 30.00 | 2.83 | 1.95 | 2.80 | -0.07 | -2.41% | 10 | 61 | 35.35% |
| BKR240517C00031000 | 2024-04-29 1:55PM EDT | 31.00 | 2.08 | 1.65 | 1.80 | 0.00 | - | 5 | 73 | 25.39% |
| BKR240517C00032000 | 2024-04-30 3:49PM EDT | 32.00 | 1.00 | 0.95 | 1.05 | -0.35 | -25.93% | 12 | 102 | 24.32% |
| BKR240517C00033000 | 2024-04-30 2:50PM EDT | 33.00 | 0.50 | 0.45 | 0.55 | -0.25 | -33.33% | 17 | 889 | 24.90% |
| BKR240517C00034000 | 2024-04-30 10:18AM EDT | 34.00 | 0.29 | 0.20 | 0.25 | +0.04 | +16.00% | 3 | 1,002 | 25.29% |
| BKR240517C00035000 | 2024-04-30 11:53AM EDT | 35.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 10 | 1,383 | 28.91% |
| BKR240517C00036000 | 2024-04-26 3:55PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 222 | 27.93% |
| BKR240517C00037000 | 2024-04-24 3:05PM EDT | 37.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 29 | 633 | 33.79% |
| BKR240517C00038000 | 2024-04-23 3:50PM EDT | 38.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 23 | 57.23% |
| BKR240517C00039000 | 2024-04-16 10:39AM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 63.87% |
| BKR240517C00040000 | 2024-04-04 9:51AM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 70.12% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240517P00027000 | 2024-04-17 2:38PM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 70.02% |
| BKR240517P00028000 | 2024-04-24 3:34PM EDT | 28.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 59.86% |
| BKR240517P00029000 | 2024-04-30 12:19PM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 151 | 38.28% |
| BKR240517P00030000 | 2024-04-30 11:53AM EDT | 30.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 1 | 215 | 33.40% |
| BKR240517P00031000 | 2024-04-30 3:44PM EDT | 31.00 | 0.25 | 0.20 | 0.25 | +0.12 | +92.31% | 22 | 163 | 29.00% |
| BKR240517P00032000 | 2024-04-30 3:54PM EDT | 32.00 | 0.50 | 0.45 | 0.55 | +0.15 | +42.86% | 3 | 612 | 28.76% |
| BKR240517P00033000 | 2024-04-30 12:26PM EDT | 33.00 | 0.89 | 1.00 | 1.15 | -0.03 | -3.26% | 1 | 390 | 32.62% |
| BKR240517P00034000 | 2024-04-29 9:45AM EDT | 34.00 | 1.50 | 1.70 | 1.80 | 0.00 | - | 1 | 724 | 32.42% |
| BKR240517P00035000 | 2024-04-24 2:37PM EDT | 35.00 | 2.65 | 2.55 | 2.85 | 0.00 | - | 1 | 85 | 44.63% |
